Bow Street Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.350	0.359	0.350	0.350	0.350	211
2026-07-28	0.350	0.359	0.345	0.350	0.350	301
2026-07-27	0.340	0.350	0.332	0.350	0.350	3,635,658
2026-07-24	0.340	0.349	0.331	0.340	0.340	29,902
2026-07-23	0.340	0.340	0.340	0.340	0.340	0
2026-07-22	0.340	0.350	0.340	0.340	0.340	13,661
2026-07-21	0.340	0.349	0.340	0.340	0.340	2,000,000
2026-07-20	0.340	0.350	0.331	0.340	0.340	174,389
2026-07-17	0.340	0.349	0.335	0.340	0.340	2,056,313
2026-07-16	0.340	0.350	0.340	0.340	0.340	36,755,795
2026-07-15	0.340	0.340	0.340	0.340	0.340	0
2026-07-14	0.340	0.349	0.340	0.340	0.340	277
2026-07-13	0.340	0.349	0.331	0.340	0.340	1,713
2026-07-10	0.340	0.349	0.335	0.340	0.340	29,741
2026-07-09	0.340	0.340	0.335	0.340	0.340	2,945
2026-07-08	0.340	0.349	0.335	0.340	0.340	553,069
2026-07-07	0.340	0.340	0.340	0.340	0.340	600,000
2026-07-06	0.340	0.349	0.340	0.340	0.340	504,431
2026-07-03	0.340	0.349	0.340	0.340	0.340	1,645
2026-07-02	0.340	0.350	0.340	0.340	0.340	801,562
2026-07-01	0.340	0.340	0.340	0.340	0.340	1,500,000
2026-06-30	0.340	0.350	0.340	0.340	0.340	1,195
2026-06-29	0.340	0.349	0.330	0.340	0.340	352,202
2026-06-26	0.340	0.349	0.340	0.340	0.340	1,166,638
2026-06-25	0.340	0.340	0.330	0.340	0.340	1,015,844
2026-06-24	0.340	0.350	0.340	0.340	0.340	9,120,077
2026-06-23	0.340	0.348	0.340	0.340	0.340	2,778,842
2026-06-22	0.340	0.340	0.339	0.340	0.340	691,755
2026-06-19	0.340	0.350	0.340	0.340	0.340	5,810
2026-06-18	0.340	0.350	0.331	0.340	0.340	536,431
2026-06-17	0.340	0.350	0.339	0.340	0.340	2,535,917
2026-06-16	0.340	0.350	0.340	0.340	0.340	24,518
2026-06-15	0.340	0.350	0.340	0.340	0.340	6,160,386
2026-06-12	0.340	0.350	0.331	0.340	0.340	546,343
2026-06-11	0.340	0.340	0.340	0.340	0.340	0
2026-06-10	0.340	0.350	0.340	0.340	0.340	70,288
2026-06-09	0.340	0.349	0.332	0.340	0.340	37,698
2026-06-08	0.340	0.350	0.340	0.340	0.340	141
2026-06-05	0.340	0.350	0.338	0.340	0.340	1,718,114
2026-06-04	0.340	0.350	0.337	0.340	0.340	439,270
2026-06-03	0.340	0.350	0.330	0.340	0.340	96,721
2026-06-02	0.340	0.350	0.330	0.340	0.340	4,440,677
2026-06-01	0.340	0.350	0.331	0.340	0.340	508,281
2026-05-29	0.340	0.350	0.336	0.340	0.340	335,396
2026-05-28	0.340	0.340	0.340	0.340	0.340	43,404
2026-05-27	0.340	0.349	0.331	0.340	0.340	43,404
2026-05-26	0.340	0.340	0.331	0.340	0.340	88,005,843
2026-05-22	0.331	0.350	0.331	0.340	0.340	2,043,417
2026-05-21	0.330	0.339	0.321	0.330	0.330	450,490
2026-05-20	0.330	0.330	0.330	0.330	0.330	0
2026-05-19	0.330	0.330	0.326	0.330	0.330	32,125
2026-05-18	0.330	0.339	0.322	0.330	0.330	1,551,322
2026-05-15	0.325	0.339	0.320	0.330	0.330	3,039,617
2026-05-14	0.320	0.325	0.311	0.325	0.325	6,008,684
2026-05-13	0.320	0.329	0.310	0.320	0.320	3,136,806
2026-05-12	0.340	0.340	0.311	0.320	0.320	15,395,590
2026-05-11	0.350	0.360	0.341	0.350	0.350	18,392
2026-05-08	0.350	0.359	0.341	0.350	0.350	410,349
2026-05-07	0.355	0.360	0.340	0.350	0.350	1,048,913
2026-05-06	0.355	0.360	0.350	0.355	0.355	1,385

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.